Rockhopper Exploration (RKH) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockhopper Exploration

Date Open High Low Close* Volume
18/03/2016 29.75p 30.75p 29.00p 30.75p 1411418
17/03/2016 29.50p 30.28p 29.25p 30.00p 1964628
16/03/2016 28.25p 29.94p 28.25p 29.50p 1234281
15/03/2016 29.00p 30.00p 28.25p 29.25p 1487611
14/03/2016 32.50p 33.00p 29.25p 29.75p 1063608
11/03/2016 31.25p 33.00p 31.00p 31.50p 1106315
10/03/2016 33.00p 34.00p 31.25p 31.75p 1475738
09/03/2016 32.25p 34.00p 30.18p 34.00p 1682858
08/03/2016 30.75p 35.50p 30.75p 32.50p 4166782
07/03/2016 28.00p 32.00p 26.75p 32.00p 3533060
04/03/2016 27.75p 28.00p 26.00p 27.75p 1750698
03/03/2016 27.50p 27.50p 26.50p 27.50p 632290
02/03/2016 27.75p 27.75p 26.12p 26.25p 288246
01/03/2016 27.25p 27.37p 26.11p 27.00p 901221
29/02/2016 27.00p 27.00p 25.50p 26.00p 1222971
26/02/2016 27.00p 27.75p 26.00p 26.50p 967921
25/02/2016 25.50p 27.34p 25.50p 26.25p 1214089
24/02/2016 27.00p 27.00p 25.50p 25.50p 1182266
23/02/2016 27.50p 27.50p 25.75p 26.25p 1762649
22/02/2016 26.75p 27.79p 25.91p 27.00p 1429412
19/02/2016 26.00p 27.79p 25.50p 26.75p 972852
18/02/2016 27.00p 27.07p 26.00p 26.50p 955749
17/02/2016 26.25p 27.14p 25.75p 26.25p 1462973
16/02/2016 25.25p 27.25p 25.25p 26.75p 1090589
15/02/2016 27.00p 27.00p 25.12p 26.75p 1629577
12/02/2016 26.00p 26.89p 24.25p 25.50p 3337585
11/02/2016 27.00p 28.00p 26.32p 27.25p 1656791
10/02/2016 27.25p 27.97p 27.25p 27.25p 877814
09/02/2016 28.00p 29.16p 27.50p 27.75p 2256618
08/02/2016 30.00p 30.15p 28.50p 28.50p 1608716
05/02/2016 28.50p 31.50p 28.50p 30.75p 1543328
04/02/2016 28.25p 30.00p 27.25p 29.75p 1623409
03/02/2016 28.00p 28.07p 27.00p 27.25p 2418993
02/02/2016 29.25p 29.25p 28.18p 28.50p 1466126
01/02/2016 31.25p 32.25p 28.20p 28.25p 2626275
29/01/2016 32.25p 32.25p 30.75p 31.50p 1799574
28/01/2016 30.75p 31.95p 30.00p 30.75p 1627279
27/01/2016 30.75p 30.75p 29.50p 29.75p 1169467
26/01/2016 30.50p 30.75p 29.25p 30.75p 945869
25/01/2016 31.00p 31.00p 29.25p 30.75p 759032
22/01/2016 29.25p 30.75p 28.65p 30.50p 1842100
21/01/2016 27.50p 29.25p 27.50p 29.00p 1438743
20/01/2016 27.50p 28.50p 27.50p 28.00p 2218469
19/01/2016 28.50p 29.50p 28.00p 29.00p 3040248
18/01/2016 30.00p 30.00p 27.50p 28.75p 780919
15/01/2016 28.50p 29.50p 27.86p 29.00p 1548884
14/01/2016 29.50p 31.14p 28.51p 29.50p 2462917
13/01/2016 28.50p 31.56p 27.50p 30.50p 4953071
12/01/2016 28.25p 28.75p 27.00p 27.00p 1784894
11/01/2016 26.50p 29.25p 26.25p 27.75p 4913558
08/01/2016 25.50p 26.06p 24.25p 24.25p 259321
07/01/2016 26.00p 26.00p 24.50p 24.50p 1677391
06/01/2016 26.00p 27.00p 25.50p 25.75p 3267689
05/01/2016 28.00p 28.00p 26.00p 26.00p 398961
04/01/2016 28.00p 28.50p 26.50p 28.00p 871508
31/12/2015 28.25p 28.25p 26.25p 27.75p 51864
30/12/2015 28.50p 28.50p 26.50p 28.25p 599536
29/12/2015 26.00p 28.00p 26.00p 28.00p 1655903
24/12/2015 26.75p 27.00p 25.50p 26.25p 310731
23/12/2015 24.00p 27.00p 24.00p 26.00p 1062256
22/12/2015 25.50p 26.00p 24.50p 25.25p 1084635
21/12/2015 27.50p 27.50p 25.00p 25.50p 828269
18/12/2015 24.00p 27.75p 24.00p 27.50p 1387588
17/12/2015 27.00p 27.00p 25.00p 25.00p 1011541
16/12/2015 27.25p 28.75p 26.00p 26.50p 708671
15/12/2015 28.00p 29.00p 27.52p 28.50p 1487718
14/12/2015 25.75p 29.00p 25.75p 28.50p 1698010
11/12/2015 27.25p 27.50p 26.00p 27.00p 1654421
10/12/2015 25.75p 27.25p 25.69p 26.50p 2762241
09/12/2015 26.00p 27.00p 25.00p 26.50p 1478081
08/12/2015 26.50p 26.50p 24.00p 24.25p 5093680
07/12/2015 29.25p 29.35p 25.75p 25.75p 2725717
04/12/2015 29.00p 30.18p 28.18p 28.75p 915358
03/12/2015 29.00p 30.62p 29.00p 30.50p 683711
02/12/2015 29.50p 30.75p 29.00p 30.25p 3012698
01/12/2015 30.50p 32.50p 29.00p 29.75p 2842524
30/11/2015 33.50p 34.35p 31.00p 31.50p 9350208
27/11/2015 35.75p 35.75p 34.00p 35.00p 1253210
26/11/2015 33.50p 35.75p 33.50p 34.75p 1977749
25/11/2015 36.75p 36.75p 33.94p 34.00p 1928130
24/11/2015 34.50p 36.25p 34.00p 35.75p 3326675
23/11/2015 34.00p 36.22p 34.00p 35.75p 1035072
20/11/2015 37.00p 37.00p 34.75p 35.50p 626620
19/11/2015 35.00p 36.75p 34.50p 35.25p 690987
18/11/2015 36.00p 36.75p 34.75p 35.00p 3506740
17/11/2015 36.50p 36.50p 34.00p 35.00p 2439106
16/11/2015 36.00p 37.69p 35.00p 35.00p 1231519
13/11/2015 39.00p 39.00p 35.50p 35.50p 1795538
12/11/2015 38.00p 39.50p 37.00p 37.00p 1355920
11/11/2015 39.50p 40.50p 38.25p 38.25p 1147836
10/11/2015 40.25p 43.00p 37.00p 40.25p 1710008
09/11/2015 41.25p 41.28p 39.00p 40.50p 1069956
06/11/2015 42.75p 42.75p 39.50p 39.50p 1431651
05/11/2015 41.00p 42.81p 41.00p 41.50p 521978
04/11/2015 41.50p 43.73p 40.50p 42.00p 1845956
03/11/2015 40.00p 41.50p 39.27p 41.25p 1286991
02/11/2015 40.25p 40.25p 38.47p 39.50p 1312308
30/10/2015 39.00p 39.75p 38.00p 39.50p 1325577
29/10/2015 40.00p 41.19p 39.00p 40.00p 1529707
28/10/2015 39.00p 42.00p 39.00p 41.50p 1021146
27/10/2015 39.50p 40.50p 39.23p 40.00p 1816295
26/10/2015 40.25p 42.30p 39.50p 40.00p 865624
23/10/2015 40.00p 42.75p 40.00p 41.25p 938704
22/10/2015 39.00p 41.75p 38.75p 41.75p 1054003
21/10/2015 39.00p 41.00p 38.74p 40.50p 1769297
20/10/2015 42.25p 42.25p 38.25p 39.00p 2375666
19/10/2015 43.50p 43.50p 40.00p 41.00p 1006575
16/10/2015 42.50p 43.25p 41.36p 42.75p 768541
15/10/2015 42.50p 42.50p 40.68p 42.00p 2109006
14/10/2015 41.00p 43.00p 41.00p 41.00p 1548399
13/10/2015 41.25p 42.75p 41.09p 41.75p 1309911
12/10/2015 44.00p 44.00p 41.50p 42.50p 2647635
09/10/2015 43.50p 45.60p 42.05p 42.50p 2117256
08/10/2015 42.50p 43.00p 40.50p 41.50p 2158276
07/10/2015 42.00p 46.00p 41.50p 43.00p 3378354
06/10/2015 42.00p 42.00p 40.50p 41.00p 1716311
05/10/2015 40.50p 42.25p 40.25p 41.50p 2541905
02/10/2015 41.75p 42.00p 39.50p 39.75p 2469383
01/10/2015 40.00p 41.50p 39.43p 41.50p 2295187
30/09/2015 39.50p 39.75p 37.50p 39.75p 992547
29/09/2015 39.50p 39.50p 37.00p 38.50p 1765248
28/09/2015 41.25p 41.25p 38.00p 38.25p 4561955
25/09/2015 40.00p 40.50p 39.50p 40.00p 1525611
24/09/2015 41.00p 41.68p 39.25p 39.50p 522954
23/09/2015 39.00p 41.75p 38.50p 40.50p 2085754
22/09/2015 41.00p 42.75p 40.00p 40.50p 1117268
21/09/2015 42.00p 44.00p 41.00p 41.50p 966485
18/09/2015 44.00p 44.00p 42.97p 43.50p 754539
17/09/2015 43.25p 44.00p 43.19p 44.00p 1282544
16/09/2015 45.00p 45.00p 43.40p 44.00p 2419449
15/09/2015 45.00p 45.00p 43.25p 43.25p 1556333
14/09/2015 43.50p 45.50p 43.18p 43.50p 960593
11/09/2015 46.00p 49.61p 43.25p 44.00p 3694611
10/09/2015 50.00p 50.00p 44.75p 45.00p 1425598
09/09/2015 49.75p 50.00p 48.00p 48.00p 794570
08/09/2015 51.00p 51.00p 48.50p 49.00p 293570
07/09/2015 51.25p 52.37p 48.25p 50.00p 1192330
04/09/2015 53.25p 54.00p 51.00p 52.00p 741304
03/09/2015 50.00p 54.00p 50.00p 54.00p 1228301
02/09/2015 53.00p 53.00p 50.25p 51.25p 1437514
01/09/2015 55.25p 56.98p 51.50p 52.50p 1306014
28/08/2015 49.00p 55.25p 49.00p 55.25p 922753
27/08/2015 48.75p 51.53p 47.25p 51.50p 1138134
26/08/2015 42.75p 49.00p 42.25p 47.75p 918723
25/08/2015 41.25p 45.00p 40.75p 45.00p 940173
24/08/2015 45.00p 45.00p 40.40p 41.25p 4506766
21/08/2015 46.50p 47.46p 45.00p 45.00p 920590
20/08/2015 44.75p 49.00p 40.00p 47.50p 3558053
19/08/2015 50.00p 51.05p 45.00p 45.00p 1575092
18/08/2015 49.75p 50.64p 49.49p 50.00p 505759
17/08/2015 50.25p 52.70p 49.50p 49.75p 925332
14/08/2015 50.00p 52.91p 50.00p 50.75p 1220024
13/08/2015 55.25p 57.25p 49.75p 50.00p 1926545
12/08/2015 56.75p 57.50p 55.75p 57.25p 1085516
11/08/2015 57.25p 59.75p 56.75p 57.25p 1656069
10/08/2015 61.00p 61.96p 56.50p 58.00p 1744523
07/08/2015 60.50p 62.00p 59.02p 61.00p 902302
06/08/2015 59.00p 60.25p 58.75p 58.75p 621541
05/08/2015 60.00p 60.50p 58.50p 59.75p 1215692
04/08/2015 57.00p 60.25p 57.00p 59.50p 306491
03/08/2015 58.25p 60.50p 57.25p 57.75p 1360630
31/07/2015 59.75p 60.50p 58.80p 60.25p 543258
30/07/2015 60.00p 60.50p 59.25p 60.50p 683927
29/07/2015 60.50p 62.10p 59.50p 60.50p 530115
28/07/2015 62.00p 62.75p 59.91p 60.75p 1076365
27/07/2015 62.25p 63.18p 60.75p 60.75p 506869
24/07/2015 61.50p 64.75p 61.50p 63.50p 553539
23/07/2015 63.00p 65.00p 61.75p 62.50p 315733
22/07/2015 63.50p 66.75p 63.50p 64.50p 458552
21/07/2015 65.00p 67.25p 64.75p 65.50p 493935
20/07/2015 63.25p 67.25p 63.25p 66.75p 352213
17/07/2015 66.00p 67.00p 65.00p 67.00p 507079
16/07/2015 67.00p 67.00p 64.48p 65.25p 307148
15/07/2015 64.00p 66.50p 64.00p 65.75p 554864
14/07/2015 64.25p 67.00p 62.97p 66.00p 1014168
13/07/2015 63.75p 65.25p 62.36p 63.50p 756580
10/07/2015 64.75p 65.46p 63.00p 63.00p 367243
09/07/2015 66.00p 66.00p 63.00p 63.50p 673561
08/07/2015 62.00p 64.14p 62.00p 63.50p 364230
07/07/2015 64.25p 65.44p 63.00p 63.50p 818674
06/07/2015 66.00p 66.00p 62.16p 64.75p 736690
03/07/2015 67.50p 67.50p 64.04p 64.25p 182915
02/07/2015 64.75p 68.50p 63.25p 67.25p 1043340
01/07/2015 66.25p 67.18p 63.00p 63.25p 1282818
30/06/2015 67.00p 70.00p 66.75p 66.75p 639699
29/06/2015 70.50p 70.50p 68.00p 69.00p 1097216
26/06/2015 72.00p 73.57p 69.75p 72.00p 1634183
25/06/2015 77.50p 77.50p 73.00p 75.00p 835710
24/06/2015 69.50p 76.72p 69.50p 75.25p 1618855
23/06/2015 68.25p 70.00p 68.25p 69.50p 275466
22/06/2015 67.25p 70.25p 67.25p 70.25p 422816
19/06/2015 69.25p 70.07p 67.00p 68.75p 1055850
18/06/2015 66.00p 68.50p 66.00p 67.25p 1685227
17/06/2015 67.50p 68.50p 66.25p 67.50p 605562
16/06/2015 67.25p 69.29p 67.05p 67.75p 725865
15/06/2015 70.75p 73.40p 67.68p 69.00p 973350
12/06/2015 70.25p 72.75p 70.25p 71.50p 774437
11/06/2015 75.25p 79.75p 70.39p 71.50p 2978885
10/06/2015 80.00p 80.00p 75.50p 75.75p 1046837
09/06/2015 76.00p 78.89p 76.00p 76.50p 735907

*Close Price adjusted for both dividends and splits